Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 6.357 6.357 6.241 6.319 121,645 -0.04(-0.61%)
May 27, 2022 6.280 6.357 6.202 6.357 116,647 +0.17(+2.75%)
May 26, 2022 6.133 6.310 6.122 6.187 185,840 +0.08(+1.25%)
May 25, 2022 6.095 6.179 6.064 6.110 96,231 +0.04(+0.63%)
May 24, 2022 5.980 6.110 5.896 6.072 122,898 +0.07(+1.15%)
May 23, 2022 5.988 6.072 5.903 6.003 150,463 +0.13(+2.22%)
May 20, 2022 6.011 6.072 5.750 5.873 286,196 -0.08(-1.29%)
May 19, 2022 6.057 6.149 5.911 5.949 242,476 -0.17(-2.76%)
May 18, 2022 6.141 6.195 6.064 6.118 126,932 -0.02(-0.37%)
May 17, 2022 6.179 6.186 6.074 6.141 87,405 +0.03(+0.50%)
May 16, 2022 6.218 6.287 6.103 6.110 132,338 -0.15(-2.45%)
May 13, 2022 6.049 6.287 6.049 6.264 206,410 +0.26(+4.34%)
May 12, 2022 6.072 6.106 5.870 6.003 256,618 -0.13(-2.13%)
May 11, 2022 6.118 6.210 6.018 6.133 245,848 +0.04(+0.63%)
May 10, 2022 6.233 6.317 5.980 6.095 326,623 -0.06(-1.00%)
May 09, 2022 6.517 6.517 6.103 6.156 374,335 -0.37(-5.64%)
May 06, 2022 6.593 6.685 6.467 6.524 189,363 -0.08(-1.28%)
May 05, 2022 6.816 6.877 6.540 6.609 174,464 -0.25(-3.58%)
May 04, 2022 6.685 6.854 6.612 6.854 324,632 +0.19(+2.88%)
May 03, 2022 6.471 6.662 6.279 6.662 466,001 +0.21(+3.21%)
May 02, 2022 6.731 6.731 6.425 6.455 321,543 -0.28(-4.10%)
Apr 29, 2022 6.823 6.881 6.647 6.731 199,147 -0.13(-1.90%)
Apr 28, 2022 6.823 6.877 6.743 6.862 229,422 +0.08(+1.13%)
Apr 27, 2022 6.785 6.853 6.770 6.785 155,227 +0.01(+0.11%)
Apr 26, 2022 6.929 6.929 6.739 6.777 202,166 -0.11(-1.65%)
Apr 25, 2022 6.846 6.891 6.671 6.891 213,200 +0.11(+1.68%)
Apr 22, 2022 6.838 6.875 6.671 6.777 203,007 -0.04(-0.56%)
Apr 21, 2022 6.868 6.940 6.794 6.815 217,230 +0.03(+0.45%)
Apr 20, 2022 6.649 6.823 6.527 6.785 316,974 +0.16(+2.40%)
Apr 19, 2022 7.194 7.232 6.595 6.626 718,244 -0.55(-7.61%)
Apr 18, 2022 7.187 7.248 7.005 7.172 1,046,591 +0.07(+0.96%)
Apr 14, 2022 7.111 7.149 7.073 7.103 186,585 +0.03(+0.43%)
Apr 13, 2022 7.119 7.119 7.028 7.073 125,986 +0.04(+0.54%)
Apr 12, 2022 7.012 7.081 7.005 7.035 109,047 +0.01(+0.11%)
Apr 11, 2022 7.103 7.156 7.012 7.028 106,550 -0.10(-1.38%)
Apr 08, 2022 7.149 7.172 7.088 7.126 79,319 +0.01(+0.11%)
Apr 07, 2022 7.179 7.179 7.058 7.119 127,727 -0.06(-0.84%)
Apr 06, 2022 7.164 7.232 7.096 7.179 123,877 +0.01(+0.11%)
Apr 05, 2022 7.346 7.403 7.164 7.172 129,430 -0.17(-2.27%)
Apr 04, 2022 7.346 7.369 7.187 7.338 208,381 -0.02(-0.31%)
Apr 01, 2022 7.528 7.596 7.331 7.361 310,842 -0.29(-3.77%)
Mar 31, 2022 7.657 7.687 7.581 7.649 141,840 +0.04(+0.50%)
Mar 30, 2022 7.771 7.771 7.551 7.611 281,666 -0.16(-2.05%)
Mar 29, 2022 7.695 7.786 7.695 7.771 164,538 +0.11(+1.37%)
Mar 28, 2022 7.643 7.673 7.553 7.665 196,396 +0.10(+1.29%)
Mar 25, 2022 7.605 7.632 7.515 7.568 152,036 +0.00(+0.00%)
Mar 24, 2022 7.538 7.598 7.470 7.568 202,818 +0.08(+1.00%)
Mar 23, 2022 7.508 7.515 7.418 7.493 170,926 +0.08(+1.01%)
Mar 22, 2022 7.388 7.431 7.358 7.418 106,595 +0.10(+1.33%)
Mar 21, 2022 7.403 7.440 7.275 7.320 159,667 -0.06(-0.81%)
Mar 18, 2022 7.358 7.380 7.215 7.380 193,570 +0.14(+1.97%)
Mar 17, 2022 7.147 7.267 7.140 7.237 143,284 +0.10(+1.37%)
Mar 16, 2022 7.117 7.155 7.057 7.140 150,833 +0.11(+1.60%)
Mar 15, 2022 7.155 7.222 7.027 7.027 148,858 -0.13(-1.78%)
Mar 14, 2022 7.215 7.283 7.140 7.155 147,786 -0.11(-1.55%)
Mar 11, 2022 7.320 7.359 7.237 7.267 141,133 -0.03(-0.41%)
Mar 10, 2022 7.170 7.313 7.170 7.298 96,150 +0.02(+0.21%)
Mar 09, 2022 7.237 7.395 7.237 7.283 132,279 +0.15(+2.11%)
Mar 08, 2022 7.132 7.170 6.907 7.132 275,493 -0.08(-1.04%)
Mar 07, 2022 7.230 7.290 7.147 7.207 226,692 -0.10(-1.34%)
Mar 04, 2022 7.358 7.365 7.230 7.305 171,935 -0.09(-1.22%)
Mar 03, 2022 7.343 7.395 7.283 7.395 123,982 +0.11(+1.44%)
Mar 02, 2022 7.132 7.343 7.132 7.290 147,226 +0.09(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.